IN XTMSCI EM CLITRALS (I6SZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1781 | 0.674838489665 | 26.3915 | 26.8435 | 26.3915 | 0 | 0 | IX |
| 4 | 0.1072 | 0.405103089667 | 26.4624 | 26.8435 | 25.4666 | 0 | 0 | IX |
| 12 | 0.7125 | 2.75552942905 | 25.8571 | 27.0016 | 24.8597 | 0 | 0 | IX |
| 26 | 2.108 | 8.61758838343 | 24.4616 | 27.0016 | 23.3906 | 0 | 0 | IX |
| 52 | 2.368 | 9.78447705937 | 24.2016 | 27.0016 | 23.099 | 0 | 0 | IX |
| 156 | 2.368 | 9.78447705937 | 24.2016 | 27.0016 | 23.099 | 0 | 0 | IX |
| 260 | 2.368 | 9.78447705937 | 24.2016 | 27.0016 | 23.099 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 26.5696 | 0 | 0.00 | 26.5803 | 26.6405 | 26.5534 | 0 |
| 1719246600 | 26.5687 | -0.15 | -0.56 | 26.5255 | 26.6225 | 26.5255 | 0 |
| 1718987400 | 26.719 | -0.09 | -0.34 | 26.7191 | 26.7585 | 26.6903 | 0 |
| 1718901000 | 26.8114 | 0.08 | 0.30 | 26.7841 | 26.8435 | 26.7597 | 0 |
| 1718814600 | 26.7313 | 0.25 | 0.94 | 26.7172 | 26.7681 | 26.7048 | 0 |
| 1718728200 | 26.4819 | 0.19 | 0.73 | 26.3915 | 26.4951 | 26.3915 | 0 |
| 1718641800 | 26.2912 | -0.05 | -0.18 | 26.3436 | 26.3667 | 26.2781 | 0 |
| 1718382600 | 26.339 | 0.17 | 0.67 | 26.2674 | 26.3778 | 26.2578 | 0 |
| 1718296200 | 26.1641 | 0.27 | 1.03 | 26.1585 | 26.195 | 26.1177 | 0 |
| 1718209800 | 25.898 | -0.12 | -0.45 | 26.0862 | 26.0926 | 25.8632 | 0 |
| 1718123400 | 26.0159 | -0.09 | -0.34 | 26.0814 | 26.086 | 25.9757 | 0 |
| 1718037000 | 26.104 | -0.07 | -0.28 | 26.1236 | 26.139 | 26.0941 | 0 |
| 1717777800 | 26.1769 | 0.06 | 0.25 | 26.1296 | 26.2232 | 26.0985 | 0 |
| 1717691400 | 26.1129 | 0.21 | 0.83 | 26.0292 | 26.1296 | 26.0258 | 0 |
| 1717605000 | 25.8984 | 0.31 | 1.21 | 25.8598 | 25.9204 | 25.8302 | 0 |
| 1717518600 | 25.5898 | -0.32 | -1.25 | 25.4666 | 25.6681 | 25.4666 | 0 |
| 1717432200 | 25.9147 | 0.38 | 1.47 | 25.989 | 26.1057 | 25.9021 | 0 |
| 1717173000 | 25.5395 | -0.24 | -0.93 | 25.677 | 25.679 | 25.5037 | 0 |
| 1717086600 | 25.7798 | -0.35 | -1.33 | 25.8773 | 25.8773 | 25.7654 | 0 |
| 1717000200 | 26.1286 | -0.28 | -1.07 | 26.1251 | 26.1374 | 26.0667 | 0 |
| 1716913800 | 26.411 | -0.05 | -0.21 | 26.4624 | 26.4718 | 26.3863 | 0 |
| 1716827400 | 26.4653 | 0.06 | 0.24 | 26.561 | 26.5721 | 26.4547 | 0 |
| 1716568200 | 26.403 | -0.25 | -0.95 | 26.4618 | 26.4919 | 26.3849 | 0 |
| 1716481800 | 26.6565 | -0.05 | -0.19 | 26.672 | 26.6971 | 26.6229 | 0 |
| 1716395400 | 26.7084 | -0.01 | -0.04 | 26.6975 | 26.7899 | 26.6886 | 0 |
| 1716309000 | 26.7185 | -0.22 | -0.82 | 26.712 | 26.7679 | 26.6979 | 0 |
| 1716222600 | 26.9388 | 0.01 | 0.05 | 26.9512 | 26.9738 | 26.9095 | 0 |
| 1715963400 | 26.9256 | 0.02 | 0.08 | 26.969 | 27.0016 | 26.919 | 0 |
| 1715877000 | 26.9053 | 0.24 | 0.90 | 26.8506 | 26.9684 | 26.8352 | 0 |
| 1715790600 | 26.6653 | -0.02 | -0.08 | 26.7678 | 26.7896 | 26.6382 | 0 |
| 1715704200 | 26.6855 | 0 | 0.01 | 26.7407 | 26.8404 | 26.6797 | 0 |
| 1715617800 | 26.6833 | 0.13 | 0.48 | 26.6822 | 26.7133 | 26.6589 | 0 |
| 1715358600 | 26.5559 | 0.13 | 0.49 | 26.5241 | 26.6109 | 26.5241 | 0 |
| 1715272200 | 26.4275 | -0.05 | -0.20 | 26.5278 | 26.5459 | 26.3978 | 0 |
| 1715185800 | 26.4817 | 0.02 | 0.07 | 26.4776 | 26.5423 | 26.4763 | 0 |
| 1715099400 | 26.4641 | 0.1 | 0.36 | 26.434 | 26.4682 | 26.4081 | 0 |
| 1715013000 | 26.3684 | 0.12 | 0.46 | 26.3898 | 26.4042 | 26.3339 | 0 |
| 1714753800 | 26.2478 | 0.13 | 0.50 | 26.2284 | 26.2978 | 26.083 | 0 |
| 1714667400 | 26.118 | 0.23 | 0.89 | 25.9875 | 26.1432 | 25.9656 | 0 |
| 1714494600 | 25.8865 | -0.04 | -0.15 | 25.959 | 25.9793 | 25.8299 | 0 |
| 1714408200 | 25.9262 | 0.1 | 0.41 | 25.9124 | 25.9742 | 25.8957 | 0 |
| 1714149000 | 25.8216 | 0.36 | 1.41 | 25.7034 | 25.8581 | 25.6406 | 0 |
| 1714062600 | 25.4633 | -0.24 | -0.94 | 25.4531 | 25.5126 | 25.413 | 0 |
| 1713976200 | 25.7037 | 0.33 | 1.31 | 25.7528 | 25.784 | 25.68 | 0 |
| 1713889800 | 25.3705 | 0.03 | 0.12 | 25.5182 | 25.5416 | 25.3378 | 0 |
| 1713803400 | 25.3406 | 0.32 | 1.27 | 25.257 | 25.3865 | 25.2296 | 0 |
| 1713544200 | 25.0234 | -0.21 | -0.84 | 24.9083 | 25.0331 | 24.8597 | 0 |
| 1713457800 | 25.236 | 0.12 | 0.50 | 25.3022 | 25.3324 | 25.2163 | 0 |
| 1713371400 | 25.1115 | 0.03 | 0.12 | 25.0568 | 25.13 | 25.0568 | 0 |
| 1713285000 | 25.0822 | -0.49 | -1.91 | 25.2078 | 25.2078 | 25.0199 | 0 |
| 1713198600 | 25.5704 | -0.28 | -1.10 | 25.6459 | 25.6536 | 25.539 | 0 |
| 1712939400 | 25.8542 | -0.18 | -0.68 | 25.8574 | 25.9151 | 25.8278 | 0 |
| 1712853000 | 26.0323 | 0.01 | 0.03 | 26.033 | 26.0499 | 25.9381 | 0 |
| 1712766600 | 26.0234 | 0.23 | 0.91 | 25.8869 | 26.0279 | 25.8572 | 0 |
| 1712680200 | 25.7896 | 0.13 | 0.52 | 25.7943 | 25.8121 | 25.7209 | 0 |
| 1712593800 | 25.6569 | 0.02 | 0.08 | 25.6711 | 25.6964 | 25.6452 | 0 |
| 1712334600 | 25.6365 | -0.05 | -0.18 | 25.6485 | 25.7243 | 25.6075 | 0 |
| 1712248200 | 25.6834 | 0.11 | 0.44 | 25.6053 | 25.6842 | 25.5941 | 0 |
| 1712161800 | 25.572 | -0.25 | -0.97 | 25.686 | 25.7083 | 25.5593 | 0 |
| 1712075400 | 25.8225 | 0.31 | 1.21 | 25.8571 | 25.8718 | 25.8196 | 0 |
| 1711647000 | 25.5137 | 0.07 | 0.27 | 25.5715 | 25.6083 | 25.4867 | 0 |
| 1711560600 | 25.4439 | -0.07 | -0.28 | 25.4458 | 25.483 | 25.425 | 0 |
| 1711474200 | 25.5149 | 0.1 | 0.40 | 25.4872 | 25.5386 | 25.4583 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
